and ST HD Co.,Ltd. (FRA:1E0)
Germany · Delayed Price · Currency is EUR 15.50
-0.40 (-2.52%)
Last updated: Apr 24, 2026, 3:25 PM CET
FRA:1E0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 15.80 | 15.90 | 15.80 | 15.90 | 15.90 | -2.45% | - |
| Apr 22, 2026 | 16.30 | 16.30 | 16.20 | 16.30 | 16.30 | 1.24% | - |
| Apr 21, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.83% | - |
| Apr 20, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.23% | - |
| Apr 17, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.22% | - |
| Apr 16, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.23% | - |
| Apr 15, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 2.53% | - |
| Apr 14, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Apr 13, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Apr 10, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Apr 9, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.64% | - |
| Apr 8, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.64% | - |
| Apr 7, 2026 | 15.70 | 15.70 | 15.60 | 15.60 | 15.60 | -1.27% | - |
| Apr 2, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Apr 1, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 2.60% | - |
| Mar 31, 2026 | 15.50 | 15.50 | 15.40 | 15.40 | 15.40 | -0.65% | - |
| Mar 30, 2026 | 15.40 | 15.50 | 15.40 | 15.50 | 15.50 | - | - |
| Mar 27, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.97% | - |
| Mar 26, 2026 | 15.30 | 15.30 | 15.20 | 15.20 | 15.20 | 1.33% | - |
| Mar 25, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.35% | - |
| Mar 24, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.37% | - |
| Mar 23, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -2.01% | - |
| Mar 20, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | - |
| Mar 19, 2026 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | -1.96% | - |
| Mar 18, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Mar 17, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Mar 16, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.29% | - |
| Mar 13, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.65% | - |
| Mar 12, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.65% | - |
| Mar 11, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -3.13% | - |
| Mar 10, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.62% | - |
| Mar 9, 2026 | 16.10 | 16.20 | 16.10 | 16.10 | 16.10 | -1.23% | - |
| Mar 6, 2026 | 16.20 | 16.30 | 16.20 | 16.30 | 16.30 | 3.16% | - |
| Mar 5, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 3.95% | - |
| Mar 4, 2026 | 15.30 | 15.30 | 15.20 | 15.20 | 15.20 | 4.83% | - |
| Mar 3, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -4.61% | - |
| Mar 2, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -2.56% | - |
| Feb 27, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.96% | - |
| Feb 26, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -2.55% | - |
| Feb 25, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.46 | - | - |
| Feb 24, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.46 | 0.64% | - |
| Feb 23, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.36 | - | - |
| Feb 20, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.36 | -1.27% | - |
| Feb 19, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.55 | -0.63% | - |
| Feb 18, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.65 | 1.27% | - |
| Feb 17, 2026 | 15.80 | 15.80 | 15.70 | 15.70 | 15.46 | 0.64% | - |
| Feb 16, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.36 | -1.27% | - |
| Feb 13, 2026 | 15.80 | 15.80 | 15.70 | 15.80 | 15.55 | - | - |
| Feb 12, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.55 | 0.64% | - |
| Feb 11, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.46 | 1.29% | - |